Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 46.29 | 46.58 | 44.83 | 45.01 | 4,040,791 | -1.63(-3.50%) |
Feb 28, 2008 | 46.68 | 47.08 | 46.44 | 46.64 | 2,294,689 | -0.46(-0.98%) |
Feb 27, 2008 | 47.06 | 48.00 | 46.94 | 47.10 | 3,559,892 | -0.32(-0.67%) |
Feb 26, 2008 | 46.63 | 47.57 | 46.63 | 47.42 | 3,605,115 | +0.39(+0.83%) |
Feb 25, 2008 | 45.76 | 47.13 | 45.56 | 47.03 | 4,669,312 | +1.54(+3.39%) |
Feb 22, 2008 | 46.23 | 46.43 | 44.58 | 45.49 | 5,819,344 | -0.58(-1.26%) |
Feb 21, 2008 | 47.37 | 47.39 | 46.01 | 46.07 | 2,921,292 | -1.23(-2.61%) |
Feb 20, 2008 | 46.73 | 47.57 | 46.18 | 47.30 | 4,096,908 | +0.50(+1.07%) |
Feb 19, 2008 | 46.20 | 46.91 | 46.20 | 46.80 | 5,605,481 | +0.67(+1.46%) |
Feb 18, 2008 | 44.42 | 46.49 | 44.33 | 46.13 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.42 | 46.49 | 44.33 | 46.13 | 7,939,267 | +1.47(+3.29%) |
Feb 14, 2008 | 45.13 | 45.19 | 44.35 | 44.66 | 5,697,093 | -0.04(-0.08%) |
Feb 13, 2008 | 45.18 | 45.20 | 43.28 | 44.70 | 13,012,588 | -1.20(-2.61%) |
Feb 12, 2008 | 45.66 | 46.16 | 45.42 | 45.90 | 5,160,650 | +0.43(+0.94%) |
Feb 11, 2008 | 45.95 | 45.97 | 45.04 | 45.47 | 5,208,684 | -0.54(-1.16%) |
Feb 08, 2008 | 47.26 | 47.29 | 45.51 | 46.00 | 4,985,482 | -1.14(-2.42%) |
Feb 07, 2008 | 48.34 | 48.55 | 44.46 | 47.15 | 10,584,728 | -1.20(-2.48%) |
Feb 06, 2008 | 48.40 | 48.78 | 47.85 | 48.35 | 4,585,945 | +0.75(+1.58%) |
Feb 05, 2008 | 47.56 | 48.79 | 47.45 | 47.59 | 3,589,530 | -0.71(-1.47%) |
Feb 04, 2008 | 48.30 | 48.75 | 47.49 | 48.30 | 2,912,299 | +0.01(+0.02%) |
Feb 01, 2008 | 48.26 | 48.82 | 47.54 | 48.29 | 4,019,353 | -0.04(-0.08%) |
Jan 31, 2008 | 48.14 | 48.77 | 46.90 | 48.33 | 4,101,603 | -0.19(-0.39%) |
Jan 30, 2008 | 48.71 | 49.65 | 48.42 | 48.52 | 2,394,841 | -0.49(-1.00%) |
Jan 29, 2008 | 48.82 | 49.26 | 48.65 | 49.01 | 2,795,418 | +0.44(+0.92%) |
Jan 28, 2008 | 47.88 | 48.92 | 47.26 | 48.56 | 3,889,709 | +0.83(+1.75%) |
Jan 25, 2008 | 48.99 | 48.99 | 47.56 | 47.73 | 4,086,503 | -0.79(-1.63%) |
Jan 24, 2008 | 49.32 | 49.82 | 47.72 | 48.52 | 4,143,413 | -0.58(-1.18%) |
Jan 23, 2008 | 46.97 | 49.50 | 46.06 | 49.10 | 7,554,633 | +0.62(+1.27%) |
Jan 22, 2008 | 49.00 | 49.35 | 47.44 | 48.48 | 5,916,288 | -2.41(-4.74%) |
Jan 21, 2008 | 51.81 | 52.61 | 50.36 | 50.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.81 | 52.61 | 50.36 | 50.90 | 4,127,313 | -0.67(-1.30%) |
Jan 17, 2008 | 52.89 | 52.97 | 51.35 | 51.57 | 6,295,571 | -1.28(-2.42%) |
Jan 16, 2008 | 50.72 | 53.51 | 50.69 | 52.85 | 8,400,727 | +1.79(+3.50%) |
Jan 15, 2008 | 51.94 | 52.60 | 50.96 | 51.06 | 5,701,174 | -1.42(-2.71%) |
Jan 14, 2008 | 53.32 | 53.54 | 52.15 | 52.48 | 5,217,149 | -0.52(-0.98%) |
Jan 11, 2008 | 53.32 | 54.26 | 52.90 | 53.00 | 3,768,272 | -0.71(-1.32%) |
Jan 10, 2008 | 52.71 | 53.76 | 52.48 | 53.71 | 2,739,292 | +0.72(+1.35%) |
Jan 09, 2008 | 52.95 | 53.65 | 52.49 | 52.99 | 5,409,779 | +0.05(+0.10%) |
Jan 08, 2008 | 52.72 | 53.94 | 52.63 | 52.94 | 5,933,090 | +0.38(+0.73%) |
Jan 07, 2008 | 51.00 | 52.72 | 50.77 | 52.56 | 4,222,234 | +1.77(+3.48%) |
Jan 04, 2008 | 51.38 | 51.83 | 50.71 | 50.79 | 3,440,362 | -1.13(-2.17%) |
Jan 03, 2008 | 51.47 | 52.32 | 51.44 | 51.91 | 1,912,406 | +0.52(+1.01%) |
Jan 02, 2008 | 52.46 | 52.59 | 51.10 | 51.39 | 2,778,568 | -0.99(-1.89%) |
Jan 01, 2008 | 52.23 | 52.61 | 52.13 | 52.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 52.23 | 52.61 | 52.13 | 52.38 | 1,248,716 | -0.13(-0.24%) |
Dec 28, 2007 | 52.85 | 53.04 | 52.21 | 52.51 | 1,133,213 | +0.08(+0.16%) |
Dec 27, 2007 | 53.22 | 53.34 | 52.37 | 52.43 | 1,219,178 | -0.94(-1.77%) |
Dec 26, 2007 | 53.09 | 53.47 | 52.67 | 53.37 | 1,313,647 | +0.38(+0.72%) |
Dec 24, 2007 | 53.27 | 53.38 | 52.85 | 52.99 | 735,459 | -0.14(-0.26%) |
Dec 21, 2007 | 53.02 | 53.31 | 52.49 | 53.13 | 3,956,141 | +0.42(+0.79%) |
Dec 20, 2007 | 52.31 | 52.98 | 52.31 | 52.71 | 2,842,153 | +0.67(+1.29%) |
Dec 19, 2007 | 52.76 | 52.76 | 52.04 | 52.04 | 2,249,303 | -0.34(-0.64%) |
Dec 18, 2007 | 52.23 | 52.69 | 51.97 | 52.37 | 2,643,951 | +0.56(+1.09%) |
Dec 17, 2007 | 52.68 | 52.68 | 51.77 | 51.81 | 2,309,095 | -0.68(-1.30%) |
Dec 14, 2007 | 52.69 | 53.13 | 52.30 | 52.49 | 3,485,120 | -0.09(-0.17%) |
Dec 13, 2007 | 52.25 | 52.64 | 52.04 | 52.58 | 3,890,901 | +0.18(+0.35%) |
Dec 12, 2007 | 53.52 | 53.62 | 52.11 | 52.40 | 5,325,903 | -0.15(-0.29%) |
Dec 11, 2007 | 54.42 | 54.44 | 52.48 | 52.56 | 4,535,219 | -1.67(-3.08%) |
Dec 10, 2007 | 53.73 | 54.35 | 53.13 | 54.23 | 3,371,063 | +0.75(+1.41%) |
Dec 07, 2007 | 53.08 | 54.00 | 52.96 | 53.47 | 3,666,629 | +0.41(+0.77%) |
Dec 06, 2007 | 52.17 | 53.06 | 51.99 | 53.06 | 2,838,326 | +1.05(+2.02%) |
Dec 05, 2007 | 51.29 | 52.15 | 51.29 | 52.01 | 2,942,475 | +1.10(+2.16%) |
Dec 04, 2007 | 51.11 | 51.36 | 50.45 | 50.91 | 3,429,554 | -0.40(-0.78%) |